Hot Features
プレミアム
Direxion Shares ETF Trust Direxion Daily PLTR Bear 1X ETF (PLTD)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.515463917526 | 7.76 | 8.295 | 7.635 | 33723799 | 8.01071001 | SP |
| 4 | -0.32 | -3.94088669951 | 8.12 | 8.295 | 6.465 | 38197053 | 7.66812199 | SP |
| 12 | 0.49 | 6.70314637483 | 7.31 | 8.8599 | 6.465 | 46967394 | 7.6859211 | SP |
| 26 | 1.39 | 21.6848673947 | 6.41 | 8.94 | 5.9264 | 49066841 | 7.52674237 | SP |
| 52 | -1.45 | -15.6756756757 | 9.25 | 9.89 | 5.87 | 33327660 | 7.43015865 | SP |
| 156 | -17.85 | -69.5906432749 | 25.65 | 27.23 | 5.87 | 23398497 | 7.72279734 | SP |
| 260 | -17.85 | -69.5906432749 | 25.65 | 27.23 | 5.87 | 23398497 | 7.72279734 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 8.22 | 0.2 | 2.49 | 8.03 | 8.295 | 8.02 | 35344612 |
| 1781217300 | 8.02 | -0.05 | -0.62 | 8.16 | 8.255 | 7.995 | 36369357 |
| 1781130900 | 8.07 | 0.11 | 1.38 | 8.115 | 8.155 | 7.8901 | 37053470 |
| 1781044500 | 7.96 | 0.24 | 3.11 | 7.8 | 8.2299 | 7.685 | 31114171 |
| 1780958100 | 7.72 | -0.03 | -0.39 | 7.76 | 7.7731 | 7.635 | 28737383 |
| 1780698900 | 7.75 | 0.32 | 4.36 | 7.51 | 7.8399 | 7.43 | 37063491 |
| 1780612500 | 7.4261 | 0.03 | 0.35 | 7.235 | 7.5099 | 7.1899 | 46356587 |
| 1780526100 | 7.4 | 0.46 | 6.63 | 7.06 | 7.4451 | 6.97 | 28675971 |
| 1780439700 | 6.94 | 0.34 | 5.07 | 6.75 | 7.0499 | 6.64 | 31839817 |
| 1780353300 | 6.605 | -0.17 | -2.44 | 6.63 | 6.805 | 6.465 | 36978440 |
| 1780094100 | 6.77 | -0.69 | -9.25 | 7.22 | 7.33 | 6.71 | 46507913 |
| 1780007700 | 7.46 | -0.66 | -8.13 | 8.08 | 8.085 | 7.445 | 41554478 |
| 1779921300 | 8.1199999 | 0.25 | 3.18 | 8.065 | 8.1649999 | 7.93 | 30583833 |
| 1779834900 | 7.87 | 0.01 | 0.13 | 7.9 | 8.0699 | 7.7504 | 41678650 |
| 1779489300 | 7.86 | 0.03 | 0.38 | 7.82 | 8.0099 | 7.74 | 30206236 |
| 1779402900 | 7.83 | -0.01 | -0.14 | 7.9 | 7.93 | 7.755 | 41120818 |
| 1779316500 | 7.8407 | -0.1 | -1.31 | 8.01 | 8.11 | 7.83 | 43268934 |
| 1779230100 | 7.945 | -0.02 | -0.19 | 7.94 | 8.045 | 7.82 | 46694457 |
| 1779143700 | 7.96 | -0.06 | -0.75 | 8.1199999 | 8.17 | 7.9011 | 54578366 |
| 1778884500 | 8.02 | -0.01 | -0.12 | 8.08 | 8.1199999 | 7.92 | 34060523 |
| 1778798100 | 8.03 | -0.23 | -2.78 | 8.28 | 8.3 | 7.98 | 46185865 |
| 1778711700 | 8.26 | 0.35 | 4.42 | 8.02 | 8.3399 | 7.8599 | 42169557 |
| 1778625300 | 7.91 | 0.06 | 0.76 | 7.88 | 8.055 | 7.835 | 47994755 |
| 1778538900 | 7.85 | 0.04 | 0.51 | 7.97 | 8.095 | 7.8407 | 46771795 |
| 1778279700 | 7.81 | -0.03 | -0.38 | 7.91 | 8.0799 | 7.8 | 48306175 |
| 1778193300 | 7.84 | -0.21 | -2.61 | 7.975 | 7.98 | 7.6101 | 58521312 |
| 1778106900 | 8.05 | 0.14 | 1.77 | 8.0399999 | 8.19 | 7.92 | 55862935 |
| 1778020500 | 7.91 | 0.51 | 6.89 | 7.69 | 7.97 | 7.558 | 53172001 |
| 1777934100 | 7.4 | -0.1 | -1.33 | 7.3 | 7.435 | 7.216402 | 42515997 |
| 1777674900 | 7.5 | -0.28 | -3.60 | 7.54 | 7.6403 | 7.37 | 40694948 |
| 1777588500 | 7.78 | -0.05 | -0.64 | 7.81 | 7.905 | 7.7 | 31769414 |
| 1777502100 | 7.83 | 0.18 | 2.35 | 7.74 | 8.0099 | 7.74 | 27424499 |
| 1777415700 | 7.65 | 0.1 | 1.32 | 7.58 | 7.695 | 7.52 | 40324317 |
| 1777329300 | 7.55 | 0 | 0.00 | 7.65 | 7.66 | 7.45 | 43578774 |
| 1777070100 | 7.55 | -0.08 | -1.05 | 7.56 | 7.78 | 7.53 | 42010200 |
| 1776983700 | 7.63 | 0.51 | 7.16 | 7.26 | 7.7 | 7.22 | 46222802 |
| 1776897300 | 7.12 | -0.33 | -4.43 | 7.32 | 7.375 | 7.105 | 39762297 |
| 1776810900 | 7.45 | 0.01 | 0.13 | 7.41 | 7.545 | 7.25 | 46874409 |
| 1776724500 | 7.44 | 0.02 | 0.27 | 7.49 | 7.55 | 7.39 | 43049098 |
| 1776465300 | 7.42 | -0.2 | -2.62 | 7.48 | 7.5889 | 7.3201 | 48244491 |
| 1776378900 | 7.62 | -0.03 | -0.39 | 7.53 | 7.785 | 7.505 | 38438012 |
| 1776292500 | 7.65 | -0.37 | -4.61 | 7.96 | 8.075 | 7.6201 | 54745953 |
| 1776206100 | 8.02 | -0.22 | -2.67 | 8.11 | 8.125 | 7.88 | 66234782 |
| 1776119700 | 8.24 | -0.27 | -3.17 | 8.3699999 | 8.44 | 8.0965 | 71194202 |
| 1775860500 | 8.51 | 0.15 | 1.79 | 8.5 | 8.8599 | 8.445 | 63301343 |
| 1775774100 | 8.36 | 0.57 | 7.32 | 7.87 | 8.465 | 7.87 | 60383995 |
| 1775687700 | 7.79 | 0.46 | 6.23 | 7.08 | 7.86 | 7.08 | 60425494 |
| 1775601300 | 7.3331 | -0.1 | -1.30 | 7.48 | 7.61 | 7.32 | 43729169 |
| 1775514900 | 7.43 | 0.03 | 0.41 | 7.42 | 7.5 | 7.3 | 28547559 |
| 1775169300 | 7.4 | -0.11 | -1.46 | 7.66 | 7.81 | 7.4 | 48210049 |
| 1775082900 | 7.51 | 0 | 0.00 | 7.47 | 7.605 | 7.41 | 48221622 |
| 1774996500 | 7.51 | -0.5 | -6.24 | 7.865 | 7.93 | 7.42 | 71408343 |
| 1774910100 | 8.01 | 0.29 | 3.76 | 7.69 | 8.085 | 7.67 | 83149505 |
| 1774650900 | 7.72 | 0.24 | 3.21 | 7.58 | 7.79 | 7.57 | 67878312 |
| 1774564500 | 7.48 | 0.34 | 4.76 | 7.23 | 7.5 | 7.23 | 48302493 |
| 1774478100 | 7.14 | 0 | 0.00 | 7.04 | 7.15 | 6.9 | 73572630 |
| 1774391700 | 7.14 | 0.2 | 2.88 | 6.92 | 7.285 | 6.845 | 55626021 |
| 1774305300 | 6.94 | -0.5 | -6.72 | 7.31 | 7.31 | 6.9321 | 88128956 |
| 1774046100 | 7.44 | 0.23 | 3.19 | 7.23 | 7.52 | 7.22 | 56756063 |
| 1773959700 | 7.21 | -0.15 | -2.04 | 7.34 | 7.4591 | 7.19 | 74536409 |
| 1773873300 | 7.36 | 0.11 | 1.52 | 7.25 | 7.36 | 7.1618 | 53906116 |
| 1773786900 | 7.25 | -0.11 | -1.49 | 7.36 | 7.38 | 7.16 | 73078988 |
| 1773700500 | 7.36 | -0.07 | -0.94 | 7.38 | 7.43 | 7.2993 | 52105086 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
